Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Butterfly Puts Screener For MRK Report Date:

SCREENER   
Select Stock
 Symbol   
Selection Filters
LEG VOLUME
STRIKE RANGE
EXPIRATION
Additional Filters
There are no additional filters for this screener
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 2, 2024. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days P/C Short Leg Long Leg Credit
(Debit)
Max
Profit
Max
Loss
Profit
Loss
Net
IVol
Strike IVol Volume Price Leg Price Strike IVol Volume Price Leg Price
1 MRK 130.35 10 May '24 38 P 129.00 0.203 0 2.09 4.18 133.00
128.00
0.158
0.174
0
1
5.45
2.05
7.50 (3.32) 0.68 -3.32 -0.20 0.074
2 MRK 130.35 10 May '24 38 P 129.00 0.203 0 2.09 4.18 130.00
128.00
0.170
0.174
0
1
2.79
2.05
4.84 (0.66) 0.34 -0.66 -0.52 0.062
3 MRK 130.35 10 May '24 38 P 131.00 0.193 0 2.82 5.64 133.00
130.00
0.158
0.170
0
0
5.45
2.79
8.24 (2.60) -0.60 -2.60 0.23 0.058
4 MRK 130.35 10 May '24 38 P 131.00 0.193 0 2.82 5.64 133.00
128.00
0.158
0.174
0
1
5.45
2.05
7.50 (1.86) 0.14 -2.86 -0.05 0.054
5 MRK 130.35 10 May '24 38 P 132.00 0.190 0 3.50 7.00 133.00
130.00
0.158
0.170
0
0
5.45
2.79
8.24 (1.24) -0.24 -2.24 0.11 0.052
6 MRK 130.35 10 May '24 38 P 132.00 0.190 0 3.50 7.00 133.00
128.00
0.158
0.174
0
1
5.45
2.05
7.50 (0.50) 0.50 -3.50 -0.14 0.048
7 MRK 130.35 10 May '24 38 P 129.00 0.203 0 2.09 4.18 132.00
128.00
0.190
0.174
0
1
4.60
2.05
6.65 (2.47) 0.53 -2.47 -0.21 0.042
8 MRK 130.35 10 May '24 38 P 129.00 0.203 0 2.09 4.18 131.00
128.00
0.193
0.174
0
1
4.25
2.05
6.30 (2.12) -0.12 -2.12 0.06 0.039
9 MRK 130.35 3 May '24 31 P 129.00 0.183 0 1.92 3.84 133.00
128.00
0.148
0.183
0
0
5.30
1.82
7.12 (3.28) 0.72 -3.28 -0.22 0.034
10 MRK 130.35 10 May '24 38 P 132.00 0.190 0 3.50 7.00 133.00
131.00
0.158
0.193
0
0
5.45
4.25
9.70 (2.70) -1.70 -2.70 0.63 0.029
11 MRK 130.35 3 May '24 31 P 130.00 0.179 1 2.27 4.54 133.00
129.00
0.148
0.183
0
0
5.30
2.30
7.60 (3.06) -0.06 -3.06 0.02 0.027
12 MRK 130.35 3 May '24 31 P 130.00 0.179 1 2.27 4.54 133.00
128.00
0.148
0.183
0
0
5.30
1.82
7.12 (2.58) 0.42 -2.58 -0.16 0.026
13 MRK 130.35 10 May '24 38 P 131.00 0.193 0 2.82 5.64 132.00
130.00
0.190
0.170
0
0
4.60
2.79
7.39 (1.75) -0.75 -1.75 0.43 0.026
14 MRK 130.35 10 May '24 38 P 131.00 0.193 0 2.82 5.64 133.00
129.00
0.158
0.203
0
0
5.45
3.35
8.80 (3.16) -1.16 -3.16 0.37 0.025
15 MRK 130.35 3 May '24 31 P 132.00 0.172 0 3.05 6.10 133.00
131.00
0.148
0.172
0
0
5.30
3.05
8.35 (2.25) -1.25 -2.25 0.56 0.024
16 MRK 130.35 10 May '24 38 P 131.00 0.193 0 2.82 5.64 132.00
128.00
0.190
0.174
0
1
4.60
2.05
6.65 (1.01) -0.01 -3.01  0 0.022
17 MRK 130.35 12 Apr '24 10 P 129.00 0.159 116 0.76 1.52 133.00
128.00
0.134
0.164
1
21
3.05
0.54
3.59 (2.07) 1.93 -2.07 -0.93 0.020
18 MRK 130.35 10 May '24 38 P 132.00 0.190 0 3.50 7.00 133.00
129.00
0.158
0.203
0
0
5.45
3.35
8.80 (1.80) -0.80 -3.80 0.21 0.019
19 MRK 130.35 3 May '24 31 P 132.00 0.172 0 3.05 6.10 133.00
130.00
0.148
0.179
0
1
5.30
2.60
7.90 (1.80) -0.80 -2.80 0.29 0.017
20 MRK 130.35 3 May '24 31 P 131.00 0.172 0 2.79 5.58 133.00
130.00
0.148
0.179
0
1
5.30
2.60
7.90 (2.32) -0.32 -2.32 0.14 0.017
21 MRK 130.35 3 May '24 31 P 132.00 0.172 0 3.05 6.10 133.00
129.00
0.148
0.183
0
0
5.30
2.30
7.60 (1.50) -0.50 -3.50 0.14 0.013
22 MRK 130.35 19 Apr '24 17 P 129.00 0.151 95 1.06 2.12 133.00
128.00
0.133
0.157
0
395
3.25
0.85
4.10 (1.98) 2.02 -1.98 -1.02 0.013
23 MRK 130.35 3 May '24 31 P 132.00 0.172 0 3.05 6.10 133.00
128.00
0.148
0.183
0
0
5.30
1.82
7.12 (1.02) -0.02 -4.02  0 0.013
24 MRK 130.35 3 May '24 31 P 131.00 0.172 0 2.79 5.58 133.00
129.00
0.148
0.183
0
0
5.30
2.30
7.60 (2.02) -0.02 -2.02 0.01 0.013
25 MRK 130.35 3 May '24 31 P 131.00 0.172 0 2.79 5.58 133.00
128.00
0.148
0.183
0
0
5.30
1.82
7.12 (1.54) 0.46 -2.54 -0.18 0.012
26 MRK 130.35 3 May '24 31 P 129.00 0.183 0 1.92 3.84 131.00
128.00
0.172
0.183
0
0
3.05
1.82
4.87 (1.03) 0.97 -1.03 -0.94 0.010
27 MRK 130.35 3 May '24 31 P 129.00 0.183 0 1.92 3.84 132.00
128.00
0.172
0.183
0
0
5.10
1.82
6.92 (3.08) -0.08 -3.08 0.03 0.010
28 MRK 130.35 12 Apr '24 10 P 129.00 0.159 116 0.76 1.52 132.00
128.00
0.144
0.164
21
21
2.28
0.54
2.82 (1.30) 1.70 -1.30 -1.31 0.010
29 MRK 130.35 26 Apr '24 24 P 129.00 0.187 0 1.76 3.52 132.00
128.00
0.173
0.191
6
63
3.35
1.77
5.12 (1.60) 1.40 -1.60 -0.88 0.010
30 MRK 130.35 12 Apr '24 10 P 130.00 0.151 334 1.09 2.18 133.00
129.00
0.134
0.159
1
116
3.05
0.82
3.87 (1.69) 1.31 -1.69 -0.78 0.009
31 MRK 130.35 19 Apr '24 17 P 131.00 0.143 37 1.90 3.80 133.00
130.00
0.133
0.146
0
341
3.25
1.52
4.77 (0.97) 1.03 -0.97 -1.06 0.008
32 MRK 130.35 12 Apr '24 10 P 132.00 0.144 21 2.20 4.40 133.00
131.00
0.134
0.146
1
2
3.05
1.66
4.71 (0.31) 0.69 -0.31 -2.23 0.008
33 MRK 130.35 5 Apr '24 3 P 129.00 0.181 69 0.33 0.66 132.00
128.00
0.158
0.197
7
106
1.98
0.21
2.19 (1.53) 1.47 -1.53 -0.96 0.008
34 MRK 130.35 12 Apr '24 10 P 129.00 0.159 116 0.76 1.52 131.00
128.00
0.146
0.164
2
21
1.66
0.54
2.20 (0.68) 1.32 -0.68 -1.94 0.008
35 MRK 130.35 10 May '24 38 P 130.00 0.170 0 2.48 4.96 133.00
128.00
0.158
0.174
0
1
5.45
2.05
7.50 (2.54) 0.46 -2.54 -0.18 0.008
36 MRK 130.35 26 Apr '24 24 P 129.00 0.187 0 1.76 3.52 133.00
128.00
0.175
0.191
1
63
4.90
1.77
6.67 (3.15) 0.85 -3.15 -0.27 0.007
37 MRK 130.35 12 Apr '24 10 P 131.00 0.146 2 1.56 3.12 133.00
130.00
0.134
0.151
1
334
3.05
1.17
4.22 (1.10) 0.90 -1.10 -0.82 0.007
38 MRK 130.35 19 Apr '24 17 P 130.00 0.146 341 1.39 2.78 133.00
129.00
0.133
0.151
0
95
3.25
1.13
4.38 (1.60) 1.40 -1.60 -0.87 0.007
39 MRK 130.35 5 Apr '24 3 P 129.00 0.181 69 0.33 0.66 133.00
128.00
0.159
0.197
0
106
2.96
0.21
3.17 (2.51) 1.49 -2.51 -0.59 0.007
40 MRK 130.35 26 Apr '24 24 P 129.00 0.187 0 1.76 3.52 131.00
128.00
0.176
0.191
2
63
2.82
1.77
4.59 (1.07) 0.93 -1.07 -0.87 0.006
41 MRK 130.35 19 Apr '24 17 P 129.00 0.151 95 1.06 2.12 132.00
128.00
0.140
0.157
3
395
2.58
0.85
3.43 (1.31) 1.69 -1.31 -1.29 0.005
42 MRK 130.35 19 Apr '24 17 P 132.00 0.140 3 2.49 4.98 133.00
131.00
0.133
0.143
0
37
3.25
2.00
5.25 (0.27) 0.73 -0.27 -2.70 0.005
43 MRK 130.35 12 Apr '24 10 P 130.00 0.151 334 1.09 2.18 133.00
128.00
0.134
0.164
1
21
3.05
0.54
3.59 (1.41) 1.59 -1.41 -1.13 0.005
44 MRK 130.35 5 Apr '24 3 P 130.00 0.172 113 0.62 1.24 132.00
129.00
0.158
0.181
7
69
1.98
0.36
2.34 (1.10) 0.90 -1.10 -0.82 0.004
45 MRK 130.35 3 May '24 31 P 129.00 0.183 0 1.92 3.84 130.00
128.00
0.179
0.183
1
0
2.60
1.82
4.42 (0.58) 0.42 -0.58 -0.72 0.003
46 MRK 130.35 12 Apr '24 10 P 132.00 0.144 21 2.20 4.40 133.00
130.00
0.134
0.151
1
334
3.05
1.17
4.22 0.18 1.18 -0.82 -1.44 0.003
47 MRK 130.35 3 May '24 31 P 130.00 0.179 1 2.27 4.54 131.00
129.00
0.172
0.183
0
0
3.05
2.30
5.35 (0.81) 0.19 -0.81 -0.23 0.003
48 MRK 130.35 5 Apr '24 3 P 130.00 0.172 113 0.62 1.24 133.00
129.00
0.159
0.181
0
69
2.96
0.36
3.32 (2.08) 0.92 -2.08 -0.44 0.003
49 MRK 130.35 12 Apr '24 10 P 129.00 0.159 116 0.76 1.52 130.00
128.00
0.151
0.164
334
21
1.17
0.54
1.71 (0.19) 0.81 -0.19 -4.26 0.003
50 MRK 130.35 3 May '24 31 P 130.00 0.179 1 2.27 4.54 132.00
129.00
0.172
0.183
0
0
5.10
2.30
7.40 (2.86) -0.86 -2.86 0.30 0.003
51 MRK 130.35 3 May '24 31 P 130.00 0.179 1 2.27 4.54 131.00
128.00
0.172
0.183
0
0
3.05
1.82
4.87 (0.33) 0.67 -1.33 -0.50 0.003
52 MRK 130.35 19 Apr '24 17 P 131.00 0.143 37 1.90 3.80 133.00
129.00
0.133
0.151
0
95
3.25
1.13
4.38 (0.58) 1.42 -0.58 -2.45 0.003
53 MRK 130.35 19 Apr '24 17 P 132.00 0.140 3 2.49 4.98 133.00
130.00
0.133
0.146
0
341
3.25
1.52
4.77 0.21 1.21 -0.79 -1.53 0.002
54 MRK 130.35 3 May '24 31 P 130.00 0.179 1 2.27 4.54 132.00
128.00
0.172
0.183
0
0
5.10
1.82
6.92 (2.38) -0.38 -2.38 0.16 0.002
55 MRK 130.35 19 Apr '24 17 P 129.00 0.151 95 1.06 2.12 131.00
128.00
0.143
0.157
37
395
2.00
0.85
2.85 (0.73) 1.27 -0.73 -1.74 0.002
56 MRK 130.35 26 Apr '24 24 P 129.00 0.187 0 1.76 3.52 130.00
128.00
0.181
0.191
0
63
3.85
1.77
5.62 (2.10) -1.10 -2.10 0.52 0.002
57 MRK 130.35 26 Apr '24 24 P 130.00 0.181 0 2.03 4.06 132.00
129.00
0.173
0.187
6
0
3.35
1.94
5.29 (1.23) 0.77 -1.23 -0.63 0.001
58 MRK 130.35 5 Apr '24 3 P 129.00 0.181 69 0.33 0.66 131.00
128.00
0.164
0.197
41
106
1.17
0.21
1.38 (0.72) 1.28 -0.72 -1.78 0.001
59 MRK 130.35 19 Apr '24 17 P 130.00 0.146 341 1.39 2.78 133.00
128.00
0.133
0.157
0
395
3.25
0.85
4.10 (1.32) 1.68 -1.32 -1.27 0.001
60 MRK 130.35 19 Apr '24 17 P 131.00 0.143 37 1.90 3.80 132.00
130.00
0.140
0.146
3
341
2.58
1.52
4.10 (0.30) 0.70 -0.30 -2.33 0.001
61 MRK 130.35 19 Apr '24 17 P 129.00 0.151 95 1.06 2.12 130.00
128.00
0.146
0.157
341
395
1.52
0.85
2.37 (0.25) 0.75 -0.25 -3.00 0.000
62 MRK 130.35 5 Apr '24 3 P 131.00 0.164 41 1.12 2.24 132.00
130.00
0.158
0.172
7
113
1.98
0.67
2.65 (0.41) 0.59 -0.41 -1.44 -0.000
63 MRK 130.35 12 Apr '24 10 P 131.00 0.146 2 1.56 3.12 133.00
129.00
0.134
0.159
1
116
3.05
0.82
3.87 (0.75) 1.25 -0.75 -1.67 -0.001
64 MRK 130.35 19 Apr '24 17 P 130.00 0.146 341 1.39 2.78 132.00
129.00
0.140
0.151
3
95
2.58
1.13
3.71 (0.93) 1.07 -0.93 -1.15 -0.001
65 MRK 130.35 12 Apr '24 10 P 130.00 0.151 334 1.09 2.18 132.00
129.00
0.144
0.159
21
116
2.28
0.82
3.10 (0.92) 1.08 -0.92 -1.17 -0.001
66 MRK 130.35 26 Apr '24 24 P 131.00 0.176 2 2.54 5.08 132.00
130.00
0.173
0.181
6
0
3.35
3.85
7.20 (2.12) -1.12 -2.12 0.53 -0.001
67 MRK 130.35 26 Apr '24 24 P 130.00 0.181 0 2.03 4.06 133.00
129.00
0.175
0.187
1
0
4.90
1.94
6.84 (2.78) 0.22 -2.78 -0.08 -0.001
68 MRK 130.35 5 Apr '24 3 P 131.00 0.164 41 1.12 2.24 133.00
130.00
0.159
0.172
0
113
2.96
0.67
3.63 (1.39) 0.61 -1.39 -0.44 -0.002
69 MRK 130.35 26 Apr '24 24 P 130.00 0.181 0 2.03 4.06 131.00
129.00
0.176
0.187
2
0
2.82
1.94
4.76 (0.70) 0.30 -0.70 -0.43 -0.002
70 MRK 130.35 5 Apr '24 3 P 130.00 0.172 113 0.62 1.24 131.00
129.00
0.164
0.181
41
69
1.17
0.36
1.53 (0.29) 0.71 -0.29 -2.45 -0.002
71 MRK 130.35 26 Apr '24 24 P 130.00 0.181 0 2.03 4.06 132.00
128.00
0.173
0.191
6
63
3.35
1.77
5.12 (1.06) 0.94 -1.06 -0.89 -0.003
72 MRK 130.35 12 Apr '24 10 P 130.00 0.151 334 1.09 2.18 131.00
129.00
0.146
0.159
2
116
1.66
0.82
2.48 (0.30) 0.70 -0.30 -2.33 -0.003
73 MRK 130.35 12 Apr '24 10 P 131.00 0.146 2 1.56 3.12 132.00
130.00
0.144
0.151
21
334
2.28
1.17
3.45 (0.33) 0.67 -0.33 -2.03 -0.003
74 MRK 130.35 19 Apr '24 17 P 131.00 0.143 37 1.90 3.80 133.00
128.00
0.133
0.157
0
395
3.25
0.85
4.10 (0.30) 1.70 -1.30 -1.31 -0.003
75 MRK 130.35 26 Apr '24 24 P 131.00 0.176 2 2.54 5.08 133.00
130.00
0.175
0.181
1
0
4.90
3.85
8.75 (3.67) -1.67 -3.67 0.46 -0.003
76 MRK 130.35 19 Apr '24 17 P 132.00 0.140 3 2.49 4.98 133.00
129.00
0.133
0.151
0
95
3.25
1.13
4.38 0.60 1.60 -1.40 -1.14 -0.003
77 MRK 130.35 19 Apr '24 17 P 130.00 0.146 341 1.39 2.78 131.00
129.00
0.143
0.151
37
95
2.00
1.13
3.13 (0.35) 0.65 -0.35 -1.86 -0.004
78 MRK 130.35 12 Apr '24 10 P 132.00 0.144 21 2.20 4.40 133.00
129.00
0.134
0.159
1
116
3.05
0.82
3.87 0.53 1.53 -1.47 -1.04 -0.005
79 MRK 130.35 19 Apr '24 17 P 131.00 0.143 37 1.90 3.80 132.00
129.00
0.140
0.151
3
95
2.58
1.13
3.71 0.09 1.09 -0.91 -1.20 -0.005
80 MRK 130.35 26 Apr '24 24 P 130.00 0.181 0 2.03 4.06 133.00
128.00
0.175
0.191
1
63
4.90
1.77
6.67 (2.61) 0.39 -2.61 -0.15 -0.005
81 MRK 130.35 12 Apr '24 10 P 131.00 0.146 2 1.56 3.12 133.00
128.00
0.134
0.164
1
21
3.05
0.54
3.59 (0.47) 1.53 -1.47 -1.04 -0.006
82 MRK 130.35 12 Apr '24 10 P 130.00 0.151 334 1.09 2.18 132.00
128.00
0.144
0.164
21
21
2.28
0.54
2.82 (0.64) 1.36 -0.64 -2.13 -0.006
83 MRK 130.35 26 Apr '24 24 P 132.00 0.173 6 2.76 5.52 133.00
131.00
0.175
0.176
1
2
4.90
2.82
7.72 (2.20) -1.20 -2.20 0.55 -0.006
84 MRK 130.35 5 Apr '24 3 P 129.00 0.181 69 0.33 0.66 130.00
128.00
0.172
0.197
113
106
0.67
0.21
0.88 (0.22) 0.78 -0.22 -3.55 -0.006
85 MRK 130.35 26 Apr '24 24 P 130.00 0.181 0 2.03 4.06 131.00
128.00
0.176
0.191
2
63
2.82
1.77
4.59 (0.53) 0.47 -1.53 -0.31 -0.006
86 MRK 130.35 19 Apr '24 17 P 130.00 0.146 341 1.39 2.78 132.00
128.00
0.140
0.157
3
395
2.58
0.85
3.43 (0.65) 1.35 -0.65 -2.08 -0.007
87 MRK 130.35 26 Apr '24 24 P 131.00 0.176 2 2.54 5.08 132.00
129.00
0.173
0.187
6
0
3.35
1.94
5.29 (0.21) 0.79 -1.21 -0.65 -0.007
88 MRK 130.35 10 May '24 38 P 131.00 0.193 0 2.82 5.64 132.00
129.00
0.190
0.203
0
0
4.60
3.35
7.95 (2.31) -1.31 -3.31 0.40 -0.007
89 MRK 130.35 3 May '24 31 P 131.00 0.172 0 2.79 5.58 132.00
130.00
0.172
0.179
0
1
5.10
2.60
7.70 (2.12) -1.12 -2.12 0.53 -0.007
90 MRK 130.35 12 Apr '24 10 P 130.00 0.151 334 1.09 2.18 131.00
128.00
0.146
0.164
2
21
1.66
0.54
2.20 (0.02) 0.98 -1.02 -0.96 -0.008
91 MRK 130.35 5 Apr '24 3 P 132.00 0.158 7 1.71 3.42 133.00
131.00
0.159
0.164
0
41
2.96
1.17
4.13 (0.71) 0.29 -0.71 -0.41 -0.008
92 MRK 130.35 19 Apr '24 17 P 132.00 0.140 3 2.49 4.98 133.00
128.00
0.133
0.157
0
395
3.25
0.85
4.10 0.88 1.88 -2.12 -0.89 -0.009
93 MRK 130.35 12 Apr '24 10 P 132.00 0.144 21 2.20 4.40 133.00
128.00
0.134
0.164
1
21
3.05
0.54
3.59 0.81 1.81 -2.19 -0.83 -0.010
94 MRK 130.35 19 Apr '24 17 P 130.00 0.146 341 1.39 2.78 131.00
128.00
0.143
0.157
37
395
2.00
0.85
2.85 (0.07) 0.93 -1.07 -0.87 -0.010
95 MRK 130.35 26 Apr '24 24 P 131.00 0.176 2 2.54 5.08 133.00
129.00
0.175
0.187
1
0
4.90
1.94
6.84 (1.76) 0.24 -1.76 -0.14 -0.010
96 MRK 130.35 5 Apr '24 3 P 131.00 0.164 41 1.12 2.24 132.00
129.00
0.158
0.181
7
69
1.98
0.36
2.34 (0.10) 0.90 -1.10 -0.82 -0.010
97 MRK 130.35 26 Apr '24 24 P 132.00 0.173 6 2.76 5.52 133.00
130.00
0.175
0.181
1
0
4.90
3.85
8.75 (3.23) -2.23 -4.23 0.53 -0.010
98 MRK 130.35 12 Apr '24 10 P 131.00 0.146 2 1.56 3.12 132.00
129.00
0.144
0.159
21
116
2.28
0.82
3.10 0.02 1.02 -0.98 -1.04 -0.011
99 MRK 130.35 19 Apr '24 17 P 131.00 0.143 37 1.90 3.80 132.00
128.00
0.140
0.157
3
395
2.58
0.85
3.43 0.37 1.37 -1.63 -0.84 -0.011
100 MRK 130.35 3 May '24 31 P 131.00 0.172 0 2.79 5.58 132.00
129.00
0.172
0.183
0
0
5.10
2.30
7.40 (1.82) -0.82 -2.82 0.29 -0.011
Go to the old report

Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.